Options Chain for ARIS MINING CORPORATION COM (ARIS) - $20.28 as of 4/10/2026 6:56:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 19.10 | 17.80 | 16.80 | 0.00 | 0.00% | 7.12 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:08 AM EST |
| 5.00 | 14.00 | 16.60 | 15.30 | 11.56 | 0.00 | 0.00% | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:08 AM EST |
| 7.50 | 11.60 | 14.10 | 12.85 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 10.00 | 9.10 | 11.70 | 10.40 | % | 1.04 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 12.50 | 7.10 | 8.70 | 7.90 | % | 0.63 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 15.00 | 4.00 | 5.90 | 4.95 | 5.75 | 0.00 | 0.00% | 0.33 | 0 | 33 | 3.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 17.50 | 1.80 | 4.20 | 3.00 | 3.05 | -0.15 | -4.69% | 0.17 | 16 | 176 | 3.17 | 0.96 | 0.05 | -0.02 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 20.00 | 0.65 | 1.05 | 0.85 | 0.85 | -0.19 | -18.27% | 0.04 | 11 | 714 | 0.75 | 0.60 | 0.24 | -0.08 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 5 | 548 | 0.72 | 0.10 | 0.11 | -0.03 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.14 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:08 AM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:08 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:08 AM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.99 | -0.04 | 0.05 | -0.02 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.69 | -0.40 | 0.24 | -0.08 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 22.50 | 1.15 | 3.60 | 2.38 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 43 | 2.57 | -0.90 | 0.11 | -0.03 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 25.00 | 3.40 | 5.90 | 4.65 | % | 0.19 | 0 | 0 | 3.11 | -1.00 | 0.01 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 30.00 | 8.40 | 10.90 | 9.65 | % | 0.32 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 35.00 | 13.50 | 15.90 | 14.70 | % | 0.42 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST |